VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 42.34 | 42.64 | 41.76 | 42.39 | 42.39 | 4,550,700 |
| Apr 25, 2024 | 40.79 | 42.14 | 40.49 | 41.99 | 41.99 | 9,368,600 |
| Apr 24, 2024 | 40.89 | 41.28 | 40.73 | 41.00 | 41.00 | 4,624,600 |
| Apr 23, 2024 | 40.13 | 41.32 | 39.88 | 41.17 | 41.17 | 6,466,500 |
| Apr 22, 2024 | 40.40 | 41.16 | 40.07 | 40.20 | 40.20 | 12,608,200 |
| Apr 19, 2024 | 41.84 | 42.59 | 41.71 | 42.19 | 42.19 | 5,626,400 |
| Apr 18, 2024 | 42.10 | 42.16 | 41.32 | 41.66 | 41.66 | 5,788,300 |
| Apr 17, 2024 | 41.52 | 42.20 | 40.96 | 41.46 | 41.46 | 10,238,700 |
| Apr 16, 2024 | 40.97 | 41.14 | 40.09 | 40.83 | 40.83 | 9,809,100 |
| Apr 15, 2024 | 42.38 | 42.51 | 40.90 | 41.56 | 41.56 | 11,010,600 |
| Apr 12, 2024 | 43.81 | 44.70 | 41.70 | 41.99 | 41.99 | 17,747,700 |
| Apr 11, 2024 | 42.48 | 42.93 | 41.71 | 42.92 | 42.92 | 6,913,000 |
| Apr 10, 2024 | 41.48 | 42.54 | 41.06 | 41.88 | 41.88 | 9,129,900 |
| Apr 09, 2024 | 42.69 | 43.26 | 42.38 | 42.66 | 42.66 | 8,460,300 |
| Apr 08, 2024 | 42.40 | 42.64 | 41.38 | 41.91 | 41.91 | 6,420,800 |
| Apr 05, 2024 | 40.82 | 42.12 | 40.49 | 41.89 | 41.89 | 8,973,300 |
| Apr 04, 2024 | 41.04 | 41.32 | 40.46 | 40.50 | 40.50 | 9,898,800 |
| Apr 03, 2024 | 39.74 | 41.21 | 39.62 | 41.10 | 41.10 | 9,563,700 |
| Apr 02, 2024 | 39.40 | 39.94 | 39.15 | 39.84 | 39.84 | 8,435,000 |
| Apr 01, 2024 | 39.52 | 39.68 | 38.79 | 39.20 | 39.20 | 6,838,100 |
| Mar 28, 2024 | 38.26 | 38.90 | 38.01 | 38.74 | 38.74 | 8,494,000 |
| Mar 27, 2024 | 36.74 | 37.89 | 36.69 | 37.89 | 37.89 | 6,527,800 |
| Mar 26, 2024 | 37.27 | 37.36 | 36.51 | 36.52 | 36.52 | 5,299,600 |
| Mar 25, 2024 | 36.50 | 37.19 | 36.50 | 36.55 | 36.55 | 5,032,700 |
| Mar 22, 2024 | 36.49 | 36.79 | 36.13 | 36.15 | 36.15 | 5,901,400 |
| Mar 21, 2024 | 37.75 | 37.88 | 36.68 | 36.68 | 36.68 | 8,405,000 |
| Mar 20, 2024 | 35.42 | 37.56 | 35.34 | 37.25 | 37.25 | 9,721,200 |
| Mar 19, 2024 | 36.20 | 36.20 | 35.49 | 35.53 | 35.53 | 5,496,300 |
| Mar 18, 2024 | 36.86 | 36.91 | 36.35 | 36.35 | 36.35 | 4,562,400 |
| Mar 15, 2024 | 36.29 | 36.80 | 36.08 | 36.74 | 36.74 | 4,613,000 |
| Mar 14, 2024 | 36.52 | 36.72 | 36.17 | 36.49 | 36.49 | 10,061,100 |
| Mar 13, 2024 | 36.26 | 37.16 | 36.15 | 36.87 | 36.87 | 6,903,600 |
| Mar 12, 2024 | 35.78 | 36.16 | 35.44 | 36.12 | 36.12 | 7,326,200 |
| Mar 11, 2024 | 35.90 | 36.88 | 35.56 | 36.60 | 36.60 | 7,161,300 |
| Mar 08, 2024 | 36.36 | 36.45 | 35.78 | 35.93 | 35.93 | 6,956,100 |
| Mar 07, 2024 | 35.88 | 36.12 | 35.60 | 36.08 | 36.08 | 6,816,400 |
| Mar 06, 2024 | 35.25 | 35.85 | 35.13 | 35.51 | 35.51 | 7,163,200 |
| Mar 05, 2024 | 35.22 | 35.35 | 34.69 | 34.78 | 34.78 | 8,588,700 |
| Mar 04, 2024 | 33.75 | 34.75 | 33.66 | 34.75 | 34.75 | 13,601,100 |
| Mar 01, 2024 | 32.03 | 33.35 | 31.73 | 33.24 | 33.24 | 9,885,300 |
| Feb 29, 2024 | 31.77 | 32.22 | 31.70 | 31.88 | 31.88 | 6,762,900 |
| Feb 28, 2024 | 31.44 | 31.48 | 31.00 | 31.20 | 31.20 | 5,898,600 |
| Feb 27, 2024 | 31.92 | 32.00 | 31.64 | 31.66 | 31.66 | 4,163,800 |
| Feb 26, 2024 | 31.98 | 32.03 | 31.59 | 31.93 | 31.93 | 5,068,300 |
| Feb 23, 2024 | 31.84 | 32.42 | 31.39 | 32.32 | 32.32 | 7,050,800 |
| Feb 22, 2024 | 32.24 | 32.27 | 31.64 | 31.75 | 31.75 | 7,673,400 |
| Feb 21, 2024 | 32.38 | 32.40 | 31.80 | 32.25 | 32.25 | 5,774,600 |
| Feb 20, 2024 | 32.66 | 32.68 | 32.14 | 32.42 | 32.42 | 3,690,500 |
| Feb 16, 2024 | 32.07 | 32.74 | 32.03 | 32.43 | 32.43 | 4,499,500 |
| Feb 15, 2024 | 31.90 | 32.77 | 31.87 | 32.41 | 32.41 | 7,446,300 |
| Feb 14, 2024 | 31.30 | 31.61 | 31.08 | 31.52 | 31.52 | 7,845,100 |
| Feb 13, 2024 | 32.34 | 32.37 | 30.89 | 31.12 | 31.12 | 12,931,300 |
| Feb 12, 2024 | 32.70 | 33.40 | 32.64 | 33.25 | 33.25 | 4,496,800 |
| Feb 09, 2024 | 33.17 | 33.17 | 32.55 | 32.80 | 32.80 | 3,993,900 |
| Feb 08, 2024 | 33.21 | 33.39 | 33.07 | 33.13 | 33.13 | 3,472,700 |
| Feb 07, 2024 | 33.59 | 33.80 | 33.27 | 33.30 | 33.30 | 3,918,600 |
| Feb 06, 2024 | 33.35 | 33.81 | 33.20 | 33.76 | 33.76 | 3,684,700 |
| Feb 05, 2024 | 33.46 | 33.57 | 32.95 | 33.14 | 33.14 | 5,443,200 |
| Feb 02, 2024 | 34.21 | 34.21 | 33.61 | 34.00 | 34.00 | 8,267,100 |
| Feb 01, 2024 | 34.18 | 35.24 | 34.12 | 35.21 | 35.21 | 10,426,500 |
| Jan 31, 2024 | 34.44 | 35.05 | 33.79 | 33.80 | 33.80 | 7,362,200 |
| Jan 30, 2024 | 34.78 | 34.87 | 34.02 | 34.27 | 34.27 | 4,734,500 |
| Jan 29, 2024 | 34.46 | 34.64 | 33.85 | 34.59 | 34.59 | 4,498,400 |
| Jan 26, 2024 | 34.33 | 34.58 | 34.02 | 34.13 | 34.13 | 6,247,100 |
| Jan 25, 2024 | 34.32 | 34.44 | 34.00 | 34.39 | 34.39 | 4,993,900 |
| Jan 24, 2024 | 34.88 | 35.16 | 33.52 | 33.63 | 33.63 | 7,719,900 |
| Jan 23, 2024 | 33.79 | 34.42 | 33.69 | 34.39 | 34.39 | 5,806,200 |
| Jan 22, 2024 | 33.46 | 34.00 | 33.32 | 33.61 | 33.61 | 4,060,500 |
| Jan 19, 2024 | 34.02 | 34.04 | 33.34 | 33.89 | 33.89 | 5,445,000 |
| Jan 18, 2024 | 33.99 | 34.00 | 33.48 | 33.76 | 33.76 | 5,589,500 |
| Jan 17, 2024 | 34.05 | 34.11 | 33.41 | 33.66 | 33.66 | 10,736,800 |
| Jan 16, 2024 | 35.69 | 35.71 | 34.59 | 34.66 | 34.66 | 10,083,200 |
| Jan 12, 2024 | 36.21 | 36.97 | 36.20 | 36.36 | 36.36 | 10,663,800 |
| Jan 11, 2024 | 35.52 | 35.70 | 34.59 | 35.14 | 35.14 | 7,823,500 |
| Jan 10, 2024 | 35.39 | 35.65 | 35.06 | 35.48 | 35.48 | 5,445,700 |
| Jan 09, 2024 | 36.05 | 36.09 | 35.25 | 35.36 | 35.36 | 8,697,700 |
| Jan 08, 2024 | 35.50 | 36.14 | 35.35 | 35.89 | 35.89 | 6,080,700 |
| Jan 05, 2024 | 36.17 | 36.92 | 35.75 | 35.98 | 35.98 | 5,368,800 |
| Jan 04, 2024 | 36.12 | 36.38 | 35.74 | 36.07 | 36.07 | 5,445,000 |
| Jan 03, 2024 | 36.34 | 36.59 | 35.80 | 35.99 | 35.99 | 11,034,100 |
| Jan 02, 2024 | 38.02 | 38.23 | 37.13 | 37.22 | 37.22 | 7,246,000 |
| Dec 29, 2023 | 37.99 | 38.20 | 37.62 | 37.91 | 37.91 | 5,935,700 |
| Dec 28, 2023 | 39.07 | 39.36 | 38.19 | 38.20 | 38.20 | 8,372,300 |
| Dec 27, 2023 | 39.14 | 39.66 | 39.02 | 39.35 | 39.35 | 6,542,800 |
| Dec 26, 2023 | 39.14 | 39.27 | 38.65 | 38.97 | 38.97 | 3,022,000 |
| Dec 22, 2023 | 39.25 | 39.82 | 38.77 | 38.83 | 38.83 | 6,944,300 |
| Dec 21, 2023 | 38.25 | 38.70 | 38.23 | 38.60 | 38.60 | 5,699,700 |
| Dec 20, 2023 | 38.72 | 38.82 | 37.58 | 37.60 | 37.60 | 6,034,800 |
| Dec 19, 2023 | 37.68 | 38.91 | 37.53 | 38.77 | 38.77 | 8,819,400 |
| Dec 18, 2023 | 37.53 | 37.69 | 37.08 | 37.40 | 37.40 | 5,806,400 |
| Dec 18, 2023 | 0.274 Dividend | |||||
| Dec 15, 2023 | 37.69 | 38.15 | 37.46 | 37.55 | 37.28 | 6,931,600 |
| Dec 14, 2023 | 38.30 | 38.81 | 37.63 | 38.03 | 37.75 | 9,438,100 |
| Dec 13, 2023 | 35.11 | 37.67 | 34.93 | 37.63 | 37.36 | 14,580,100 |
| Dec 12, 2023 | 36.12 | 36.17 | 34.96 | 35.10 | 34.84 | 8,375,200 |
| Dec 11, 2023 | 36.00 | 36.13 | 35.66 | 36.05 | 35.79 | 5,876,700 |
| Dec 08, 2023 | 36.42 | 37.06 | 36.08 | 36.44 | 36.17 | 8,172,100 |
| Dec 07, 2023 | 37.62 | 37.66 | 36.83 | 37.15 | 36.88 | 5,425,600 |
| Dec 06, 2023 | 37.94 | 38.16 | 37.35 | 37.35 | 37.08 | 5,962,800 |
| Dec 05, 2023 | 37.92 | 38.08 | 37.08 | 37.41 | 37.14 | 7,519,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.